Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.920 7.020 6.870 6.880 970,776 -0.04(-0.58%)
Dec 28, 2006 6.950 6.990 6.910 6.920 658,195 -0.07(-1.00%)
Dec 27, 2006 6.920 7.030 6.910 6.990 965,412 +0.08(+1.16%)
Dec 26, 2006 6.910 7.000 6.850 6.910 881,208 -0.04(-0.58%)
Dec 22, 2006 6.960 7.030 6.900 6.950 406,127 -0.04(-0.57%)
Dec 21, 2006 6.930 7.030 6.930 6.990 777,401 +0.05(+0.72%)
Dec 20, 2006 6.820 6.960 6.820 6.940 456,734 +0.10(+1.46%)
Dec 19, 2006 6.820 6.880 6.800 6.840 403,841 -0.04(-0.58%)
Dec 18, 2006 6.910 7.000 6.800 6.880 533,572 -0.03(-0.43%)
Dec 15, 2006 6.990 7.020 6.850 6.910 830,880 -0.08(-1.14%)
Dec 14, 2006 6.900 7.040 6.900 6.990 811,835 +0.09(+1.30%)
Dec 13, 2006 6.900 7.040 6.880 6.900 1,098,941 +0.03(+0.44%)
Dec 12, 2006 6.970 7.000 6.840 6.870 817,563 -0.08(-1.15%)
Dec 11, 2006 6.990 7.070 6.950 6.950 710,772 -0.03(-0.43%)
Dec 08, 2006 7.000 7.090 6.970 6.980 595,557 -0.04(-0.57%)
Dec 07, 2006 7.190 7.190 7.010 7.020 611,961 -0.13(-1.82%)
Dec 06, 2006 7.200 7.220 7.150 7.150 629,751 -0.05(-0.69%)
Dec 05, 2006 7.150 7.230 7.070 7.200 812,014 +0.12(+1.69%)
Dec 04, 2006 6.980 7.150 6.930 7.080 530,365 +0.11(+1.58%)
Dec 01, 2006 6.950 7.040 6.850 6.970 776,121 +0.00(+0.00%)
Nov 30, 2006 6.910 7.090 6.910 6.970 734,800 +0.03(+0.43%)
Nov 29, 2006 6.990 7.000 6.830 6.940 728,456 +0.02(+0.29%)
Nov 28, 2006 6.900 7.010 6.860 6.920 628,485 +0.01(+0.14%)
Nov 27, 2006 7.000 7.050 6.850 6.910 957,855 -0.18(-2.54%)
Nov 24, 2006 7.080 7.180 7.050 7.090 208,096 -0.06(-0.84%)
Nov 22, 2006 7.070 7.210 7.050 7.150 553,199 +0.08(+1.13%)
Nov 21, 2006 7.170 7.240 7.050 7.070 319,367 -0.11(-1.53%)
Nov 20, 2006 7.060 7.220 7.050 7.180 837,001 +0.08(+1.13%)
Nov 17, 2006 7.200 7.210 7.040 7.100 728,945 -0.09(-1.25%)
Nov 16, 2006 7.260 7.291 7.070 7.190 483,140 -0.06(-0.83%)
Nov 15, 2006 7.200 7.360 7.030 7.250 967,569 +0.03(+0.42%)
Nov 14, 2006 7.120 7.220 6.960 7.220 943,228 +0.13(+1.83%)
Nov 13, 2006 7.230 7.250 6.993 7.090 1,237,501 -0.15(-2.07%)
Nov 10, 2006 7.060 7.240 6.970 7.240 451,890 +0.16(+2.26%)
Nov 09, 2006 7.450 7.470 7.040 7.080 1,092,128 -0.31(-4.19%)
Nov 08, 2006 7.230 7.410 7.190 7.390 1,023,326 +0.09(+1.23%)
Nov 07, 2006 7.090 7.370 7.020 7.300 1,130,827 +0.24(+3.40%)
Nov 06, 2006 6.970 7.080 6.890 7.060 667,325 +0.10(+1.44%)
Nov 03, 2006 6.900 6.980 6.850 6.960 851,129 +0.04(+0.58%)
Nov 02, 2006 6.730 6.930 6.640 6.920 852,971 +0.15(+2.22%)
Nov 01, 2006 7.010 7.100 6.740 6.770 841,625 -0.29(-4.11%)
Oct 31, 2006 7.300 7.450 7.020 7.060 1,080,280 -0.15(-2.08%)
Oct 30, 2006 6.860 7.280 6.850 7.210 1,381,569 +0.31(+4.49%)
Oct 27, 2006 7.010 7.080 6.840 6.900 1,034,702 -0.13(-1.85%)
Oct 26, 2006 6.870 7.110 6.560 7.030 2,365,772 +0.11(+1.59%)
Oct 25, 2006 6.650 6.950 6.640 6.920 641,704 +0.24(+3.59%)
Oct 24, 2006 6.990 7.030 6.598 6.680 1,275,185 -0.31(-4.43%)
Oct 23, 2006 6.970 7.110 6.830 6.990 495,370 +0.01(+0.14%)
Oct 20, 2006 7.200 7.200 6.950 6.980 640,934 -0.16(-2.24%)
Oct 19, 2006 7.210 7.270 7.120 7.140 552,138 -0.11(-1.52%)
Oct 18, 2006 7.500 7.590 7.160 7.250 786,479 -0.25(-3.33%)
Oct 17, 2006 7.510 7.530 7.220 7.500 864,101 -0.08(-1.06%)
Oct 16, 2006 7.540 7.710 7.490 7.580 868,077 +0.06(+0.80%)
Oct 13, 2006 7.330 7.580 7.300 7.520 472,661 +0.20(+2.73%)
Oct 12, 2006 7.250 7.330 7.230 7.320 513,160 +0.14(+1.95%)
Oct 11, 2006 7.140 7.320 7.090 7.180 665,197 +0.00(+0.00%)
Oct 10, 2006 7.210 7.300 7.130 7.180 312,666 -0.06(-0.83%)
Oct 09, 2006 7.170 7.300 7.100 7.240 568,278 +0.04(+0.56%)
Oct 06, 2006 7.200 7.290 7.110 7.200 338,985 -0.05(-0.69%)
Oct 05, 2006 7.320 7.400 7.180 7.250 564,957 -0.09(-1.23%)
Oct 04, 2006 7.050 7.350 7.010 7.340 463,606 +0.23(+3.23%)
Oct 03, 2006 7.160 7.270 7.000 7.110 598,329 -0.08(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.